ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
298690/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250212,161050,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2285,-30,5,-1.30,388584085,169950,66.69,2295,2310,2275,3005,1625,2315,2286.46,2.38,-5090,-5260,2368,2341,2318,2291,2268,2330,2280,1166,690,1000,1660,5,1,116640000,2665,2.56,1.42,12,0.15,893.00,1608.00,3250,20240201,-29.69,2145,20241209,6.53,2475,-7.68,20250124,2230,2.47,20250114,3210,-28.82,20240214,2145,6.53,20241209,0.09,N,298690,1000,1166 억,,1389771,N,N,205,N,00,N
20250212,151048,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2285,-30,5,-1.30,382873840,167451,65.70,2295,2310,2275,3005,1625,2315,2286.48,2.38,-4696,-4819,2368,2341,2318,2291,2268,2330,2280,1166,690,1000,1660,5,1,116640000,2665,2.56,1.42,12,0.14,893.00,1608.00,3250,20240201,-29.69,2145,20241209,6.53,2475,-7.68,20250124,2230,2.47,20250114,3210,-28.82,20240214,2145,6.53,20241209,0.09,N,298690,1000,1166 억,,1390165,N,N,47,N,00,N
20250212,141050,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2280,-35,5,-1.51,308493750,134820,52.90,2295,2310,2275,3005,1625,2315,2288.19,2.38,-4478,-4575,2368,2341,2318,2291,2268,2330,2280,1166,690,1000,1660,5,1,116640000,2659,2.55,1.42,12,0.12,893.00,1608.00,3250,20240201,-29.85,2145,20241209,6.29,2475,-7.88,20250124,2230,2.24,20250114,3210,-28.97,20240214,2145,6.29,20241209,0.09,N,298690,1000,1166 억,,1390383,N,N,47,N,00,N
20250212,131053,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2290,-25,5,-1.08,214912010,93780,36.80,2295,2310,2280,3005,1625,2315,2291.66,2.39,-2241,-2306,2368,2341,2318,2291,2268,2330,2280,1166,690,1000,1660,5,1,116640000,2671,2.56,1.42,12,0.08,893.00,1608.00,3250,20240201,-29.54,2145,20241209,6.76,2475,-7.47,20250124,2230,2.69,20250114,3210,-28.66,20240214,2145,6.76,20241209,0.09,N,298690,1000,1166 억,,1392620,N,N,47,N,00,N
20250212,121049,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2285,-30,5,-1.30,133517890,58151,22.82,2295,2310,2285,3005,1625,2315,2296.05,2.39,-3810,-3844,2368,2341,2318,2291,2268,2330,2280,1166,690,1000,1660,5,1,116640000,2665,2.56,1.42,12,0.05,893.00,1608.00,3250,20240201,-29.69,2145,20241209,6.53,2475,-7.68,20250124,2230,2.47,20250114,3210,-28.82,20240214,2145,6.53,20241209,0.09,N,298690,1000,1166 억,,1391051,N,N,47,N,00,N
20250212,111048,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2300,-15,5,-0.65,85106515,37043,14.53,2295,2310,2290,3005,1625,2315,2297.51,2.39,-2495,-2497,2368,2341,2318,2291,2268,2330,2280,1166,690,1000,1660,5,1,116640000,2683,2.58,1.43,12,0.03,893.00,1608.00,3250,20240201,-29.23,2145,20241209,7.23,2475,-7.07,20250124,2230,3.14,20250114,3210,-28.35,20240214,2145,7.23,20241209,0.09,N,298690,1000,1166 억,,1392366,N,N,47,N,00,N
20250212,101041,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2295,-20,5,-0.86,57792270,25141,9.86,2295,2310,2290,3005,1625,2315,2298.73,2.39,-2483,-2483,2368,2341,2318,2291,2268,2330,2280,1166,690,1000,1660,5,1,116640000,2677,2.57,1.43,12,0.02,893.00,1608.00,3250,20240201,-29.38,2145,20241209,6.99,2475,-7.27,20250124,2230,2.91,20250114,3210,-28.50,20240214,2145,6.99,20241209,0.09,N,298690,1000,1166 억,,1392378,N,N,47,N,00,N
20250212,091005,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2305,-10,5,-0.43,18046870,7861,3.08,2295,2305,2290,3005,1625,2315,2295.75,2.39,738,738,2368,2341,2318,2291,2268,2330,2280,1166,690,1000,1660,5,1,116640000,2689,2.58,1.43,12,0.01,893.00,1608.00,3250,20240201,-29.08,2145,20241209,7.46,2475,-6.87,20250124,2230,3.36,20250114,3210,-28.19,20240214,2145,7.46,20241209,0.09,N,298690,1000,1166 억,,1395599,N,N,47,N,00,N
20250211,161053,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2315,-30,5,-1.28,586235940,253534,115.95,2345,2345,2295,3045,1645,2345,2312.26,2.39,-47308,-99665,2381,2362,2336,2317,2291,2372,2327,1166,700,1000,1680,5,1,116640000,2700,2.59,1.44,12,0.22,893.00,1608.00,3250,20240201,-28.77,2145,20241209,7.93,2475,-6.46,20250124,2230,3.81,20250114,3210,-27.88,20240214,2145,7.93,20241209,0.09,N,298690,1000,1166 억,,1394861,N,N,47,N,00,N
20250211,151053,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2315,-30,5,-1.28,568235100,245760,112.39,2345,2345,2295,3045,1645,2345,2312.15,2.39,-46724,-97004,2381,2362,2336,2317,2291,2372,2327,1166,700,1000,1680,5,1,116640000,2700,2.59,1.44,12,0.21,893.00,1608.00,3250,20240201,-28.77,2145,20241209,7.93,2475,-6.46,20250124,2230,3.81,20250114,3210,-27.88,20240214,2145,7.93,20241209,0.09,N,298690,1000,1166 억,,1395445,N,N,0,N,00,N
20250211,141051,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2315,-30,5,-1.28,525288035,227232,103.92,2345,2345,2295,3045,1645,2345,2311.68,2.39,-45978,-96733,2381,2362,2336,2317,2291,2372,2327,1166,700,1000,1680,5,1,116640000,2700,2.59,1.44,12,0.19,893.00,1608.00,3250,20240201,-28.77,2145,20241209,7.93,2475,-6.46,20250124,2230,3.81,20250114,3210,-27.88,20240214,2145,7.93,20241209,0.09,N,298690,1000,1166 억,,1396191,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250212 161050 57 100.00 KOSPI 운송·창고 N N N N N 2285 -30 5 -1.30 388584085 169950 66.69 2295 2310 2275 3005 1625 2315 2286.46 2.38 -5090 -5260 2368 2341 2318 2291 2268 2330 2280 1166 690 1000 1660 5 1 116640000 2665 2.56 1.42 12 0.15 893.00 1608.00 3250 20240201 -29.69 2145 20241209 6.53 2475 -7.68 20250124 2230 2.47 20250114 3210 -28.82 20240214 2145 6.53 20241209 0.09 N 298690 1000 1166 억 1389771 N N 205 N 00 N
3 20250212 151048 57 100.00 KOSPI 운송·창고 N N N N N 2285 -30 5 -1.30 382873840 167451 65.70 2295 2310 2275 3005 1625 2315 2286.48 2.38 -4696 -4819 2368 2341 2318 2291 2268 2330 2280 1166 690 1000 1660 5 1 116640000 2665 2.56 1.42 12 0.14 893.00 1608.00 3250 20240201 -29.69 2145 20241209 6.53 2475 -7.68 20250124 2230 2.47 20250114 3210 -28.82 20240214 2145 6.53 20241209 0.09 N 298690 1000 1166 억 1390165 N N 47 N 00 N
4 20250212 141050 57 100.00 KOSPI 운송·창고 N N N N N 2280 -35 5 -1.51 308493750 134820 52.90 2295 2310 2275 3005 1625 2315 2288.19 2.38 -4478 -4575 2368 2341 2318 2291 2268 2330 2280 1166 690 1000 1660 5 1 116640000 2659 2.55 1.42 12 0.12 893.00 1608.00 3250 20240201 -29.85 2145 20241209 6.29 2475 -7.88 20250124 2230 2.24 20250114 3210 -28.97 20240214 2145 6.29 20241209 0.09 N 298690 1000 1166 억 1390383 N N 47 N 00 N
5 20250212 131053 57 100.00 KOSPI 운송·창고 N N N N N 2290 -25 5 -1.08 214912010 93780 36.80 2295 2310 2280 3005 1625 2315 2291.66 2.39 -2241 -2306 2368 2341 2318 2291 2268 2330 2280 1166 690 1000 1660 5 1 116640000 2671 2.56 1.42 12 0.08 893.00 1608.00 3250 20240201 -29.54 2145 20241209 6.76 2475 -7.47 20250124 2230 2.69 20250114 3210 -28.66 20240214 2145 6.76 20241209 0.09 N 298690 1000 1166 억 1392620 N N 47 N 00 N
6 20250212 121049 57 100.00 KOSPI 운송·창고 N N N N N 2285 -30 5 -1.30 133517890 58151 22.82 2295 2310 2285 3005 1625 2315 2296.05 2.39 -3810 -3844 2368 2341 2318 2291 2268 2330 2280 1166 690 1000 1660 5 1 116640000 2665 2.56 1.42 12 0.05 893.00 1608.00 3250 20240201 -29.69 2145 20241209 6.53 2475 -7.68 20250124 2230 2.47 20250114 3210 -28.82 20240214 2145 6.53 20241209 0.09 N 298690 1000 1166 억 1391051 N N 47 N 00 N
7 20250212 111048 57 100.00 KOSPI 운송·창고 N N N N N 2300 -15 5 -0.65 85106515 37043 14.53 2295 2310 2290 3005 1625 2315 2297.51 2.39 -2495 -2497 2368 2341 2318 2291 2268 2330 2280 1166 690 1000 1660 5 1 116640000 2683 2.58 1.43 12 0.03 893.00 1608.00 3250 20240201 -29.23 2145 20241209 7.23 2475 -7.07 20250124 2230 3.14 20250114 3210 -28.35 20240214 2145 7.23 20241209 0.09 N 298690 1000 1166 억 1392366 N N 47 N 00 N
8 20250212 101041 57 100.00 KOSPI 운송·창고 N N N N N 2295 -20 5 -0.86 57792270 25141 9.86 2295 2310 2290 3005 1625 2315 2298.73 2.39 -2483 -2483 2368 2341 2318 2291 2268 2330 2280 1166 690 1000 1660 5 1 116640000 2677 2.57 1.43 12 0.02 893.00 1608.00 3250 20240201 -29.38 2145 20241209 6.99 2475 -7.27 20250124 2230 2.91 20250114 3210 -28.50 20240214 2145 6.99 20241209 0.09 N 298690 1000 1166 억 1392378 N N 47 N 00 N
9 20250212 091005 57 100.00 KOSPI 운송·창고 N N N N N 2305 -10 5 -0.43 18046870 7861 3.08 2295 2305 2290 3005 1625 2315 2295.75 2.39 738 738 2368 2341 2318 2291 2268 2330 2280 1166 690 1000 1660 5 1 116640000 2689 2.58 1.43 12 0.01 893.00 1608.00 3250 20240201 -29.08 2145 20241209 7.46 2475 -6.87 20250124 2230 3.36 20250114 3210 -28.19 20240214 2145 7.46 20241209 0.09 N 298690 1000 1166 억 1395599 N N 47 N 00 N
10 20250211 161053 57 100.00 KOSPI 운송·창고 N N N N N 2315 -30 5 -1.28 586235940 253534 115.95 2345 2345 2295 3045 1645 2345 2312.26 2.39 -47308 -99665 2381 2362 2336 2317 2291 2372 2327 1166 700 1000 1680 5 1 116640000 2700 2.59 1.44 12 0.22 893.00 1608.00 3250 20240201 -28.77 2145 20241209 7.93 2475 -6.46 20250124 2230 3.81 20250114 3210 -27.88 20240214 2145 7.93 20241209 0.09 N 298690 1000 1166 억 1394861 N N 47 N 00 N
11 20250211 151053 57 100.00 KOSPI 운송·창고 N N N N N 2315 -30 5 -1.28 568235100 245760 112.39 2345 2345 2295 3045 1645 2345 2312.15 2.39 -46724 -97004 2381 2362 2336 2317 2291 2372 2327 1166 700 1000 1680 5 1 116640000 2700 2.59 1.44 12 0.21 893.00 1608.00 3250 20240201 -28.77 2145 20241209 7.93 2475 -6.46 20250124 2230 3.81 20250114 3210 -27.88 20240214 2145 7.93 20241209 0.09 N 298690 1000 1166 억 1395445 N N 0 N 00 N
12 20250211 141051 57 100.00 KOSPI 운송·창고 N N N N N 2315 -30 5 -1.28 525288035 227232 103.92 2345 2345 2295 3045 1645 2345 2311.68 2.39 -45978 -96733 2381 2362 2336 2317 2291 2372 2327 1166 700 1000 1680 5 1 116640000 2700 2.59 1.44 12 0.19 893.00 1608.00 3250 20240201 -28.77 2145 20241209 7.93 2475 -6.46 20250124 2230 3.81 20250114 3210 -27.88 20240214 2145 7.93 20241209 0.09 N 298690 1000 1166 억 1396191 N N 0 N 00 N